Redes Energeticas Nacionais Sgps SA Historical Data - RENE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Redes Energeticas Nacionais Sgps SA (RENE)
Redes Energeticas Nacionais Sgps SA (RENE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	0.680272108844	2.205	2.25	2.195	863535	2.22965517	DE
4	0.02	0.909090909091	2.2	2.25	2.17	822978	2.20857945	DE
12	-0.06	-2.63157894737	2.28	2.28	2.115	1011799	2.20126316	DE
26	-0.19	-7.88381742739	2.41	2.495	2.115	1070278	2.30036163	DE
52	-0.525	-19.1256830601	2.745	2.755	2.115	784455	2.36495759	DE
156	-0.205	-8.45360824742	2.425	3.06	2.115	779144	2.52109536	DE
260	-0.29	-11.5537848606	2.51	3.06	1.894	772974	2.49243937	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	2.24	0	0.00	2.245	2.245	2.225	618351
1713889800	2.24	0	0.00	2.235	2.25	2.23	1281637
1713803400	2.24	0.02	0.90	2.22	2.24	2.21	678867
1713544200	2.22	0.02	0.91	2.205	2.22	2.195	1244362
1713457800	2.2	0	0.00	2.205	2.21	2.195	494460
1713371400	2.2	0.01	0.46	2.19	2.2	2.17	534651
1713285000	2.19	-0.01	-0.45	2.2	2.205	2.185	724347
1713198600	2.2	-0.02	-0.90	2.22	2.22	2.2	560963
1712939400	2.22	0.01	0.23	2.21	2.23	2.205	1206493
1712853000	2.215	0.03	1.61	2.18	2.22	2.18	990955
1712766600	2.18	-0.02	-0.91	2.21	2.21	2.175	664429
1712680200	2.2	0.01	0.23	2.195	2.2	2.185	564727
1712593800	2.195	0.02	0.92	2.18	2.2	2.18	1025461
1712334600	2.175	-0.04	-1.81	2.215	2.215	2.175	1132036
1712248200	2.215	0	0.23	2.21	2.22	2.205	669984
1712161800	2.21	0.02	0.68	2.2	2.21	2.19	766558
1712075400	2.195	-0.01	-0.23	2.205	2.21	2.195	739628
1711647000	2.2	0	0.00	2.2	2.21	2.185	915688
1711560600	2.2	0.01	0.23	2.195	2.2	2.18	668756
1711474200	2.195	0.01	0.46	2.19	2.2	2.18	642559
1711387800	2.185	0	0.23	2.19	2.19	2.175	527706
1711128600	2.18	0.03	1.40	2.16	2.185	2.16	947975
1711042200	2.15	0	0.00	2.1549999	2.17	2.14	1486038
1710955800	2.15	0.02	0.70	2.14	2.1549999	2.1349999	738798
1710869400	2.1349999	-0.01	-0.47	2.15	2.15	2.115	1210530
1710783000	2.145	-0.03	-1.15	2.17	2.17	2.145	1275931
1710523800	2.17	0.01	0.46	2.17	2.175	2.16	978266
1710437400	2.16	-0.01	-0.23	2.17	2.185	2.1549999	1348364
1710351000	2.165	-0.01	-0.46	2.18	2.19	2.16	1286979
1710264600	2.175	-0.04	-1.81	2.22	2.22	2.175	1407859
1710178200	2.215	-0.03	-1.12	2.235	2.24	2.2	1083000
1709919000	2.24	-0.03	-1.10	2.27	2.27	2.23	1019878
1709832600	2.265	0.02	0.89	2.24	2.27	2.24	556874
1709746200	2.245	-0.01	-0.22	2.25	2.265	2.24	889770
1709659800	2.25	0	0.22	2.245	2.25	2.225	771288
1709573400	2.245	0.02	0.90	2.23	2.25	2.22	1417969
1709314200	2.225	0.04	1.60	2.195	2.235	2.195	1154954
1709227800	2.19	-0.01	-0.45	2.185	2.195	2.18	1529694
1709141400	2.2	0	0.00	2.2	2.2	2.2	0
1709055000	2.2	-0.01	-0.23	2.2	2.21	2.195	1002931
1708968600	2.205	-0.02	-0.68	2.22	2.22	2.205	620456
1708709400	2.22	0.01	0.45	2.215	2.22	2.19	936645
1708623000	2.21	-0.02	-0.90	2.23	2.235	2.21	890015
1708536600	2.23	-0.02	-0.67	2.24	2.25	2.23	1020933
1708450200	2.245	0.02	0.67	2.23	2.245	2.22	1083268
1708363800	2.23	0.02	0.68	2.215	2.235	2.215	941978
1708104600	2.215	0	0.23	2.215	2.22	2.2	930145
1708018200	2.21	0.02	1.14	2.195	2.215	2.18	1142827
1707931800	2.185	0	0.23	2.185	2.195	2.18	874633
1707845400	2.18	-0.03	-1.13	2.2	2.22	2.18	1119935
1707759000	2.205	0.02	0.68	2.19	2.215	2.19	903781
1707499800	2.19	0.01	0.46	2.18	2.215	2.165	1597547
1707413400	2.18	0	0.00	2.2	2.205	2.175	1839712
1707327000	2.18	-0.04	-1.58	2.23	2.23	2.18	1759102
1707240600	2.215	-0.02	-0.67	2.23	2.23	2.205	1028709
1707154200	2.23	-0.01	-0.45	2.25	2.255	2.225	1336414
1706895000	2.24	0	0.00	2.245	2.2599999	2.24	1353624
1706808600	2.24	-0.04	-1.54	2.2799999	2.2799999	2.24	1321757
1706722200	2.275	0.02	1.11	2.2599999	2.2799999	2.255	1075689
1706635800	2.25	-0.01	-0.22	2.25	2.255	2.24	1047668
1706549400	2.255	-0.01	-0.22	2.27	2.27	2.25	1194359
1706290200	2.2599999	0	0.22	2.265	2.275	2.255	1384839
1706203800	2.255	-0.02	-0.88	2.275	2.285	2.255	1249840

Redes Energeticas Nacion...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions